Columbia Disciplined Growth Fund Institutional Class (CLQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.92
-0.23 (-1.89%)
Feb 3, 2026, 9:30 AM EST
CLQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.43% |
| Feb 3, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.89% |
| Feb 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Jan 30, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.98% |
| Jan 29, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.65% |
| Jan 28, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| Jan 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.74% |
| Jan 26, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.66% |
| Jan 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.09% |
| Jan 21, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.01% |
| Jan 20, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.47% |
| Jan 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.49% |
| Jan 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% |
| Jan 14, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.14% |
| Jan 13, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.32% |
| Jan 12, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jan 9, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.57% |
| Jan 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.73% |
| Jan 7, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.24% |
| Jan 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% |
| Jan 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.49% |
| Jan 2, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% |
| Dec 31, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.73% |
| Dec 30, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% |
| Dec 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.56% |
| Dec 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Dec 24, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Dec 23, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.49% |
| Dec 22, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.57% |
| Dec 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.40% |
| Dec 18, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.17% |
| Dec 17, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.64% |
| Dec 16, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Dec 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.25% |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% |
| Dec 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% |
| Dec 9, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -7.22% |
| Dec 8, 2025 | 12.33 | 12.33 | 12.33 | 13.30 | 12.33 | -0.23% |
| Dec 5, 2025 | 12.36 | 12.36 | 12.36 | 13.33 | 12.35 | 0.60% |
| Dec 4, 2025 | 12.28 | 12.28 | 12.28 | 13.25 | 12.28 | 0.30% |
| Dec 3, 2025 | 12.24 | 12.24 | 12.24 | 13.21 | 12.24 | 0.15% |
| Dec 2, 2025 | 12.23 | 12.23 | 12.23 | 13.19 | 12.22 | 0.38% |
| Dec 1, 2025 | 12.18 | 12.18 | 12.18 | 13.14 | 12.18 | -0.30% |
| Nov 28, 2025 | 12.22 | 12.22 | 12.22 | 13.18 | 12.22 | 0.46% |
| Nov 26, 2025 | 12.16 | 12.16 | 12.16 | 13.12 | 12.16 | 0.46% |
| Nov 25, 2025 | 12.10 | 12.10 | 12.10 | 13.06 | 12.10 | 0.77% |
| Nov 24, 2025 | 12.01 | 12.01 | 12.01 | 12.96 | 12.01 | 2.53% |
| Nov 21, 2025 | 11.72 | 11.72 | 11.72 | 12.64 | 11.72 | 0.88% |